Air Canada (OP: ACDVF )

16.26 USD -0.44 (-2.63%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 21.25 21.36 21.11 21.12 37,143 -0.20(-0.94%)
Feb 27, 2018 21.38 21.52 21.09 21.32 5,327 -0.03(-0.13%)
Feb 26, 2018 21.02 21.40 20.82 21.35 9,291 +0.82(+3.99%)
Feb 23, 2018 20.44 20.58 20.44 20.53 3,181 -0.03(-0.16%)
Feb 22, 2018 20.66 20.93 20.56 20.56 5,725 -0.13(-0.63%)
Feb 21, 2018 20.43 20.81 20.43 20.69 84,825 +0.60(+3.00%)
Feb 20, 2018 19.85 20.29 19.78 20.09 90,037 +0.19(+0.94%)
Feb 16, 2018 19.90 19.90 19.90 0 +0.31(+1.58%)
Feb 15, 2018 19.22 19.59 18.86 19.59 12,710 +1.06(+5.71%)
Feb 14, 2018 18.30 18.60 18.30 18.53 6,090 +0.43(+2.35%)
Feb 13, 2018 18.30 18.30 18.09 18.11 2,474 -0.13(-0.74%)
Feb 12, 2018 18.10 18.44 17.90 18.24 9,205 +0.31(+1.75%)
Feb 09, 2018 18.76 18.76 17.80 17.93 118,920 -0.76(-4.08%)
Feb 08, 2018 19.35 19.35 18.62 18.69 62,432 -0.61(-3.18%)
Feb 07, 2018 18.60 19.23 18.50 19.30 3,921 +0.63(+3.39%)
Feb 06, 2018 18.09 18.82 17.50 18.67 7,439 -0.03(-0.15%)
Feb 05, 2018 18.61 18.96 18.50 18.70 9,768 -0.38(-2.01%)
Feb 02, 2018 19.34 19.39 18.94 19.08 11,925 -0.39(-2.00%)
Feb 01, 2018 19.29 19.58 19.21 19.47 15,155 +0.04(+0.22%)
Jan 31, 2018 19.73 19.80 19.40 19.43 71,484 +0.00(+0.02%)
Jan 30, 2018 18.91 19.43 18.77 19.43 10,840 +0.44(+2.34%)
Jan 29, 2018 18.64 18.98 18.64 18.98 66,121 +0.29(+1.56%)
Jan 26, 2018 18.74 18.74 18.33 18.69 84,347 -0.02(-0.11%)
Jan 25, 2018 18.47 18.88 18.47 18.71 3,004 +0.21(+1.14%)
Jan 24, 2018 18.67 18.70 18.35 18.50 6,320 -0.23(-1.21%)
Jan 23, 2018 18.60 18.80 18.18 18.73 11,163 -0.02(-0.09%)
Jan 22, 2018 18.35 18.82 18.35 18.74 8,744 +0.37(+2.02%)
Jan 19, 2018 18.53 18.61 18.33 18.37 9,243 -0.08(-0.43%)
Jan 18, 2018 18.41 18.57 18.33 18.45 6,485 -0.02(-0.13%)
Jan 17, 2018 19.00 19.00 18.19 18.48 21,383 -0.07(-0.39%)
Jan 16, 2018 19.42 19.42 18.54 18.55 8,394 -0.92(-4.74%)
Jan 12, 2018 19.47 19.47 19.47 0 +0.44(+2.31%)
Jan 11, 2018 19.00 19.05 18.74 19.03 7,249 +0.40(+2.15%)
Jan 10, 2018 19.05 19.25 18.63 18.63 7,438 -0.01(-0.05%)
Jan 09, 2018 19.19 19.19 18.34 18.64 33,449 -0.61(-3.18%)
Jan 08, 2018 19.87 19.87 19.11 19.25 15,773 -0.68(-3.42%)
Jan 05, 2018 20.05 20.05 19.79 19.93 8,289 -0.19(-0.93%)
Jan 04, 2018 20.18 20.19 20.10 20.12 9,170 -0.08(-0.40%)
Jan 03, 2018 20.83 20.83 20.14 20.20 4,445 -0.66(-3.17%)
Jan 02, 2018 20.91 20.57 20.86 6,988 +0.29(+1.41%)
Dec 29, 2017 20.57 20.57 20.57 0 +0.07(+0.35%)
Dec 28, 2017 20.39 20.53 20.39 20.50 9,372 +0.21(+1.03%)
Dec 27, 2017 20.17 20.31 20.16 20.29 12,964 -0.23(-1.12%)
Dec 26, 2017 19.03 20.52 19.03 20.52 2,355 +0.49(+2.44%)
Dec 22, 2017 19.85 20.03 19.85 20.03 1,742 -0.13(-0.64%)
Dec 21, 2017 19.81 20.28 19.77 20.16 15,115 +0.35(+1.77%)
Dec 20, 2017 19.99 20.00 19.81 19.81 1,865 +0.01(+0.04%)
Dec 19, 2017 19.95 20.08 19.80 19.80 1,490 -0.21(-1.04%)
Dec 18, 2017 19.83 20.06 19.83 20.01 2,389 +0.16(+0.83%)
Dec 15, 2017 19.75 20.00 19.75 19.85 11,348 +0.09(+0.48%)
Dec 14, 2017 19.64 19.77 19.62 19.75 2,752 -0.01(-0.03%)
Dec 13, 2017 20.03 20.12 19.74 19.76 28,209 +0.01(+0.06%)
Dec 12, 2017 19.63 20.16 19.63 19.75 75,377 +0.02(+0.09%)
Dec 11, 2017 19.80 19.93 19.80 19.73 44,267 -0.17(-0.86%)
Dec 08, 2017 19.28 20.00 19.28 19.90 56,789 +0.76(+3.96%)
Dec 07, 2017 19.24 19.38 18.99 19.14 5,783 -0.12(-0.64%)
Dec 06, 2017 19.16 19.27 19.01 19.27 3,182 +0.03(+0.14%)
Dec 05, 2017 19.53 19.63 19.24 19.24 2,811 -0.37(-1.89%)
Dec 04, 2017 19.19 19.19 19.19 19.61 16,141 +0.46(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.